Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.82 | 36.84 | 36.84 | 36.84 | 1,338,722 | -0.11(-0.29%) |
Dec 30, 2015 | 37.13 | 37.31 | 36.89 | 36.95 | 792,126 | -0.28(-0.75%) |
Dec 29, 2015 | 37.07 | 37.29 | 36.94 | 37.23 | 809,969 | +0.44(+1.20%) |
Dec 28, 2015 | 36.73 | 36.86 | 36.64 | 36.79 | 941,415 | -0.12(-0.34%) |
Dec 24, 2015 | 36.94 | 36.91 | 36.91 | 36.91 | 427,620 | +0.00(+0.00%) |
Dec 23, 2015 | 36.51 | 36.99 | 36.38 | 36.91 | 1,376,074 | +0.64(+1.77%) |
Dec 22, 2015 | 35.64 | 36.34 | 35.37 | 36.27 | 1,108,729 | +0.73(+2.05%) |
Dec 21, 2015 | 35.32 | 35.56 | 35.18 | 35.54 | 1,350,174 | +0.35(+0.98%) |
Dec 18, 2015 | 35.39 | 35.39 | 34.81 | 35.19 | 3,041,522 | -0.27(-0.76%) |
Dec 17, 2015 | 36.25 | 36.32 | 35.45 | 35.46 | 1,132,758 | -0.77(-2.12%) |
Dec 16, 2015 | 36.14 | 36.29 | 35.72 | 36.23 | 1,089,673 | +0.34(+0.94%) |
Dec 15, 2015 | 35.72 | 36.04 | 35.49 | 35.89 | 1,443,750 | +0.61(+1.74%) |
Dec 14, 2015 | 35.49 | 35.75 | 35.13 | 35.28 | 1,848,502 | -0.14(-0.41%) |
Dec 11, 2015 | 35.76 | 35.85 | 35.37 | 35.42 | 1,523,188 | -0.84(-2.33%) |
Dec 10, 2015 | 35.66 | 36.49 | 35.66 | 36.27 | 2,285,181 | +0.58(+1.61%) |
Dec 09, 2015 | 36.32 | 36.74 | 35.58 | 35.69 | 1,575,187 | -0.79(-2.16%) |
Dec 08, 2015 | 36.46 | 36.72 | 36.30 | 36.48 | 1,930,709 | -0.30(-0.81%) |
Dec 07, 2015 | 36.73 | 36.90 | 36.57 | 36.78 | 1,064,764 | -0.08(-0.21%) |
Dec 04, 2015 | 36.01 | 36.98 | 35.94 | 36.85 | 1,763,270 | +0.87(+2.43%) |
Dec 03, 2015 | 36.79 | 36.79 | 35.88 | 35.98 | 1,903,698 | -0.72(-1.96%) |
Dec 02, 2015 | 36.72 | 36.84 | 36.60 | 36.70 | 1,731,522 | -0.06(-0.16%) |
Dec 01, 2015 | 36.51 | 36.79 | 35.99 | 36.76 | 1,197,277 | +0.40(+1.11%) |
Nov 30, 2015 | 36.22 | 36.60 | 36.01 | 36.36 | 1,534,600 | +0.16(+0.45%) |
Nov 27, 2015 | 36.26 | 36.37 | 36.06 | 36.19 | 326,494 | -0.05(-0.13%) |
Nov 25, 2015 | 36.32 | 36.24 | 36.24 | 36.24 | 528,402 | -0.03(-0.07%) |
Nov 24, 2015 | 36.04 | 36.36 | 35.98 | 36.27 | 715,439 | +0.10(+0.26%) |
Nov 23, 2015 | 36.31 | 36.39 | 36.16 | 36.17 | 513,073 | -0.14(-0.40%) |
Nov 20, 2015 | 36.38 | 36.58 | 36.17 | 36.31 | 739,663 | +0.05(+0.13%) |
Nov 19, 2015 | 36.35 | 36.39 | 36.11 | 36.27 | 842,064 | -0.11(-0.29%) |
Nov 18, 2015 | 35.99 | 36.42 | 35.99 | 36.37 | 987,433 | +0.46(+1.28%) |
Nov 17, 2015 | 36.02 | 36.25 | 35.66 | 35.91 | 1,187,725 | -0.08(-0.21%) |
Nov 16, 2015 | 35.24 | 35.99 | 35.24 | 35.99 | 1,082,185 | +0.58(+1.65%) |
Nov 13, 2015 | 35.41 | 35.78 | 35.36 | 35.40 | 984,813 | -0.07(-0.19%) |
Nov 12, 2015 | 35.72 | 35.91 | 35.46 | 35.47 | 946,673 | -0.48(-1.33%) |
Nov 11, 2015 | 36.26 | 36.35 | 35.87 | 35.95 | 690,592 | -0.29(-0.79%) |
Nov 10, 2015 | 36.00 | 36.30 | 35.92 | 36.24 | 662,329 | +0.19(+0.53%) |
Nov 09, 2015 | 36.21 | 36.29 | 35.89 | 36.05 | 1,447,392 | -0.16(-0.45%) |
Nov 06, 2015 | 35.82 | 36.22 | 35.64 | 36.21 | 1,208,237 | +0.54(+1.50%) |
Nov 05, 2015 | 35.48 | 35.75 | 35.35 | 35.67 | 11,406,815 | +0.21(+0.59%) |
Nov 04, 2015 | 35.70 | 35.87 | 35.41 | 35.46 | 1,146,016 | -0.24(-0.67%) |
Nov 03, 2015 | 35.89 | 36.16 | 35.63 | 35.70 | 1,311,401 | -0.30(-0.83%) |
Nov 02, 2015 | 34.49 | 36.08 | 34.31 | 36.00 | 1,998,363 | +1.07(+3.07%) |
Oct 30, 2015 | 35.31 | 35.44 | 34.92 | 34.93 | 1,443,654 | -0.33(-0.92%) |
Oct 29, 2015 | 35.16 | 35.38 | 34.98 | 35.25 | 1,236,993 | -0.05(-0.14%) |
Oct 28, 2015 | 34.71 | 35.30 | 34.68 | 35.30 | 1,136,824 | +0.70(+2.02%) |
Oct 27, 2015 | 34.86 | 34.92 | 34.51 | 34.60 | 1,085,584 | -0.48(-1.37%) |
Oct 26, 2015 | 35.14 | 35.27 | 35.02 | 35.08 | 1,012,127 | -0.08(-0.22%) |
Oct 23, 2015 | 35.23 | 35.32 | 34.99 | 35.16 | 1,305,397 | +0.11(+0.30%) |
Oct 22, 2015 | 34.88 | 35.16 | 34.88 | 35.05 | 1,697,669 | +0.33(+0.94%) |
Oct 21, 2015 | 34.98 | 35.11 | 34.70 | 34.72 | 923,292 | -0.17(-0.49%) |
Oct 20, 2015 | 34.55 | 35.00 | 34.36 | 34.90 | 1,537,375 | +0.31(+0.89%) |
Oct 19, 2015 | 34.55 | 34.75 | 34.47 | 34.59 | 1,594,688 | -0.07(-0.19%) |
Oct 16, 2015 | 34.55 | 34.75 | 34.47 | 34.66 | 1,675,706 | +0.16(+0.47%) |
Oct 15, 2015 | 34.26 | 34.59 | 34.01 | 34.49 | 1,453,446 | +0.35(+1.04%) |
Oct 14, 2015 | 34.55 | 34.61 | 34.06 | 34.14 | 1,622,434 | -0.37(-1.08%) |
Oct 13, 2015 | 34.63 | 34.86 | 34.48 | 34.51 | 3,703,845 | -0.29(-0.83%) |
Oct 12, 2015 | 34.74 | 34.93 | 34.48 | 34.80 | 4,288,419 | +0.04(+0.11%) |
Oct 09, 2015 | 35.25 | 35.31 | 34.70 | 34.76 | 3,994,082 | -0.47(-1.33%) |
Oct 08, 2015 | 34.92 | 35.23 | 34.92 | 35.23 | 3,352,240 | +0.22(+0.63%) |
Oct 07, 2015 | 35.39 | 35.54 | 34.90 | 35.01 | 2,047,653 | -0.18(-0.52%) |
Oct 06, 2015 | 35.06 | 35.39 | 34.94 | 35.19 | 2,824,601 | +0.10(+0.27%) |
Oct 05, 2015 | 34.37 | 35.19 | 34.34 | 35.10 | 3,227,046 | +1.04(+3.07%) |
Oct 02, 2015 | 33.25 | 34.13 | 32.95 | 34.05 | 2,712,013 | +0.17(+0.51%) |